시장 데이터를 불러오는 중
전체 종목
인뮨 바이오 과거 주가
INmune Bio Inc. - Common stock · INMB · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
INmune Bio Inc. - Common stock · INMB · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,463 | ₩2,556 | ₩2,463 | ₩2,530 | +2.72% | 9.2만 |
| 2026.10.08 | ₩2,476 | ₩2,503 | ₩2,396 | ₩2,449 | -1.08% | 37.9만 |
| 2026.10.07 | ₩2,436 | ₩2,516 | ₩2,436 | ₩2,490 | +2.20% | 10.4만 |
| 2026.10.06 | ₩2,610 | ₩2,647 | ₩2,436 | ₩2,503 | -4.10% | 31만 |
| 2026.10.05 | ₩2,543 | ₩2,637 | ₩2,516 | ₩2,597 | +2.11% | 26.7만 |
| 2026.10.02 | ₩2,637 | ₩2,676 | ₩2,583 | ₩2,583 | -2.03% | 29만 |
| 2026.10.01 | ₩2,623 | ₩2,637 | ₩2,516 | ₩2,583 | -1.53% | 34.1만 |
| 2026.09.30 | ₩2,650 | ₩2,704 | ₩2,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,610 |
| -1.52% |
| 20.1만 |
| 2026.09.29 | ₩2,690 | ₩2,704 | ₩2,597 | ₩2,623 | -2.49% | 28.7만 |
|---|
| 2026.09.28 | ₩2,704 | ₩2,737 | ₩2,597 | ₩2,677 | -0.99% | 19.2만 |
|---|
| 2026.09.25 | ₩2,690 | ₩2,730 | ₩2,623 | ₩2,717 | +1.00% | 19.4만 |
|---|
| 2026.09.24 | ₩2,677 | ₩2,690 | ₩2,597 | ₩2,677 | 0.00% | 16.8만 |
|---|
| 2026.09.23 | ₩2,878 | ₩2,911 | ₩2,664 | ₩2,677 | -6.98% | 48.8만 |
|---|
| 2026.09.22 | ₩3,092 | ₩3,159 | ₩2,891 | ₩2,891 | -6.49% | 37.6만 |
|---|
| 2026.09.21 | ₩3,145 | ₩3,239 | ₩3,065 | ₩3,065 | -2.55% | 30.7만 |
|---|
| 2026.09.18 | ₩2,971 | ₩3,210 | ₩2,962 | ₩3,119 | +4.95% | 67.7만 |
|---|
| 2026.09.17 | ₩2,764 | ₩2,965 | ₩2,757 | ₩2,918 | +5.57% | 42.1만 |
|---|
| 2026.09.16 | ₩2,971 | ₩2,995 | ₩2,630 | ₩2,744 | -7.66% | 92.2만 |
|---|
| 2026.09.15 | ₩3,145 | ₩3,145 | ₩2,958 | ₩3,025 | -3.83% | 34.8만 |
|---|
| 2026.09.14 | ₩2,985 | ₩3,145 | ₩2,918 | ₩3,119 | +4.48% | 37만 |
|---|
| 2026.09.11 | ₩3,145 | ₩3,172 | ₩2,958 | ₩2,971 | -5.53% | 22.8만 |
|---|
| 2026.09.10 | ₩3,252 | ₩3,293 | ₩3,065 | ₩3,092 | -4.94% | 38.6만 |
|---|
| 2026.09.09 | ₩3,406 | ₩3,447 | ₩3,279 | ₩3,293 | -3.34% | 24만 |
|---|
| 2026.09.08 | ₩3,266 | ₩3,480 | ₩3,226 | ₩3,360 | +2.87% | 49.4만 |
|---|
| 2026.09.04 | ₩3,038 | ₩3,279 | ₩2,971 | ₩3,266 | +7.49% | 31.6만 |
|---|
| 2026.09.03 | ₩3,172 | ₩3,224 | ₩3,038 | ₩3,038 | -4.22% | 15만 |
|---|
| 2026.09.02 | ₩3,012 | ₩3,186 | ₩3,005 | ₩3,145 | +4.44% | 17만 |
|---|
| 2026.09.01 | ₩3,025 | ₩3,038 | ₩2,962 | ₩2,998 | -0.88% | 20.6만 |
|---|
| 2026.08.31 | ₩3,105 | ₩3,119 | ₩2,958 | ₩3,078 | -0.86% | 29.5만 |
|---|
| 2026.08.28 | ₩3,212 | ₩3,279 | ₩3,080 | ₩3,119 | -2.92% | 21.5만 |
|---|
| 2026.08.27 | ₩3,306 | ₩3,333 | ₩3,212 | ₩3,212 | -2.83% | 32.4만 |
|---|
| 2026.08.26 | ₩3,212 | ₩3,345 | ₩3,212 | ₩3,273 | +1.87% | 41.9만 |
|---|
| 2026.08.25 | ₩3,212 | ₩3,266 | ₩3,145 | ₩3,252 | +1.25% | 26.5만 |
|---|
| 2026.08.24 | ₩3,078 | ₩3,319 | ₩2,998 | ₩3,159 | +2.61% | 50.1만 |
|---|
| 2026.08.21 | ₩2,971 | ₩3,133 | ₩2,931 | ₩3,105 | +4.50% | 52만 |
|---|
| 2026.08.20 | ₩2,945 | ₩2,998 | ₩2,871 | ₩2,891 | -1.82% | 39.4만 |
|---|
| 2026.08.19 | ₩2,904 | ₩3,038 | ₩2,851 | ₩2,985 | +2.76% | 43.7만 |
|---|
| 2026.08.18 | ₩2,797 | ₩2,918 | ₩2,784 | ₩2,824 | +0.96% | 23.1만 |
|---|
| 2026.08.17 | ₩2,904 | ₩2,938 | ₩2,817 | ₩2,851 | -1.84% | 25.8만 |
|---|
| 2026.08.14 | ₩2,797 | ₩2,945 | ₩2,730 | ₩2,904 | +3.83% | 46.2만 |
|---|
| 2026.08.13 | ₩2,744 | ₩2,844 | ₩2,717 | ₩2,784 | +1.46% | 20.8만 |
|---|
| 2026.08.12 | ₩2,784 | ₩2,819 | ₩2,690 | ₩2,730 | -1.92% | 35.2만 |
|---|
| 2026.08.11 | ₩2,757 | ₩2,838 | ₩2,690 | ₩2,784 | +0.97% | 43.7만 |
|---|
| 2026.08.10 | ₩2,811 | ₩2,938 | ₩2,744 | ₩2,838 | +0.95% | 46.3만 |
|---|
| 2026.08.07 | ₩2,637 | ₩2,817 | ₩2,570 | ₩2,791 | +5.84% | 95.3만 |
|---|
| 2026.08.06 | ₩2,490 | ₩2,597 | ₩2,463 | ₩2,556 | +2.69% | 24.4만 |
|---|
| 2026.08.05 | ₩2,610 | ₩2,623 | ₩2,396 | ₩2,543 | -2.56% | 49.1만 |
|---|
| 2026.08.04 | ₩2,516 | ₩2,610 | ₩2,483 | ₩2,556 | +1.60% | 41.4만 |
|---|
| 2026.08.03 | ₩2,369 | ₩2,503 | ₩2,302 | ₩2,476 | +4.52% | 22.3만 |
|---|
| 2026.07.31 | ₩2,369 | ₩2,396 | ₩2,295 | ₩2,342 | -1.13% | 22.6만 |
|---|
| 2026.07.30 | ₩2,275 | ₩2,382 | ₩2,262 | ₩2,369 | +4.12% | 13.4만 |
|---|
| 2026.07.29 | ₩2,302 | ₩2,436 | ₩2,249 | ₩2,262 | -1.74% | 21.2만 |
|---|
| 2026.07.28 | ₩2,329 | ₩2,370 | ₩2,222 | ₩2,289 | -1.72% | 13.1만 |
|---|
| 2026.07.27 | ₩2,182 | ₩2,342 | ₩2,182 | ₩2,316 | +6.13% | 17.9만 |
|---|
| 2026.07.24 | ₩2,262 | ₩2,289 | ₩2,155 | ₩2,168 | -4.14% | 18.6만 |
|---|
| 2026.07.23 | ₩2,409 | ₩2,416 | ₩2,255 | ₩2,302 | -4.44% | 31.4만 |
|---|
| 2026.07.22 | ₩2,650 | ₩2,650 | ₩2,409 | ₩2,463 | -7.07% | 37.7만 |
|---|
| 2026.07.21 | ₩2,677 | ₩2,730 | ₩2,550 | ₩2,637 | -1.50% | 43.5만 |
|---|
| 2026.07.20 | ₩2,516 | ₩2,777 | ₩2,516 | ₩2,664 | +5.85% | 45.5만 |
|---|
| 2026.07.17 | ₩2,771 | ₩2,771 | ₩2,476 | ₩2,543 | -8.21% | 80.3만 |
|---|
| 2026.07.16 | ₩2,757 | ₩2,804 | ₩2,665 | ₩2,771 | +0.49% | 55.8만 |
|---|
| 2026.07.15 | ₩2,784 | ₩2,898 | ₩2,652 | ₩2,771 | -0.48% | 107.7만 |
|---|
| 2026.07.14 | ₩2,476 | ₩2,784 | ₩2,437 | ₩2,704 | +9.19% | 104.4만 |
|---|
| 2026.07.13 | ₩2,516 | ₩2,664 | ₩2,423 | ₩2,490 | -1.06% | 107.8만 |
|---|
| 2026.07.10 | ₩2,396 | ₩2,637 | ₩2,329 | ₩2,597 | +8.38% | 159.5만 |
|---|
| 2026.07.09 | ₩2,316 | ₩2,396 | ₩2,222 | ₩2,396 | +3.47% | 128.6만 |
|---|
| 2026.07.08 | ₩2,316 | ₩2,382 | ₩2,210 | ₩2,302 | -0.58% | 72.8만 |
|---|
| 2026.07.07 | ₩2,235 | ₩2,476 | ₩2,061 | ₩2,329 | +4.19% | 179.7만 |
|---|
| 2026.07.06 | ₩2,275 | ₩2,336 | ₩2,208 | ₩2,229 | -2.06% | 62.5만 |
|---|
| 2026.07.02 | ₩2,302 | ₩2,329 | ₩2,175 | ₩2,275 | -1.16% | 96.4만 |
|---|
| 2026.07.01 | ₩2,168 | ₩2,309 | ₩2,168 | ₩2,249 | +3.70% | 76.5만 |
|---|
| 2026.06.30 | ₩2,115 | ₩2,289 | ₩2,115 | ₩2,182 | +3.16% | 52.8만 |
|---|
| 2026.06.29 | ₩1,941 | ₩2,262 | ₩1,887 | ₩2,168 | +11.72% | 136만 |
|---|
| 2026.06.26 | ₩1,994 | ₩2,128 | ₩1,901 | ₩1,901 | -4.70% | 340만 |
|---|
| 2026.06.25 | ₩1,834 | ₩2,115 | ₩1,740 | ₩1,994 | +8.76% | 1234.2만 |
|---|
| 2026.06.24 | ₩1,914 | ₩2,061 | ₩1,807 | ₩1,807 | -5.59% | 27.3만 |
|---|
| 2026.06.23 | ₩1,860 | ₩2,008 | ₩1,860 | ₩1,901 | +2.16% | 43.2만 |
|---|
| 2026.06.22 | ₩1,887 | ₩1,981 | ₩1,800 | ₩1,914 | +1.42% | 28.4만 |
|---|
| 2026.06.18 | ₩1,767 | ₩1,941 | ₩1,767 | ₩1,941 | +9.85% | 44.7만 |
|---|
| 2026.06.17 | ₩1,713 | ₩1,794 | ₩1,713 | ₩1,740 | +1.56% | 25.3만 |
|---|
| 2026.06.16 | ₩1,727 | ₩1,727 | ₩1,673 | ₩1,713 | -0.78% | 16.2만 |
|---|
| 2026.06.15 | ₩1,686 | ₩1,794 | ₩1,674 | ₩1,713 | +1.59% | 21.9만 |
|---|
| 2026.06.12 | ₩1,713 | ₩1,747 | ₩1,660 | ₩1,660 | -3.12% | 15.1만 |
|---|
| 2026.06.11 | ₩1,646 | ₩1,720 | ₩1,606 | ₩1,700 | +3.25% | 23.6만 |
|---|
| 2026.06.10 | ₩1,646 | ₩1,680 | ₩1,606 | ₩1,620 | -1.63% | 20.7만 |
|---|
| 2026.06.09 | ₩1,686 | ₩1,733 | ₩1,609 | ₩1,633 | -3.17% | 26.3만 |
|---|
| 2026.06.08 | ₩1,713 | ₩1,713 | ₩1,660 | ₩1,660 | -3.12% | 29.5만 |
|---|
| 2026.06.05 | ₩1,834 | ₩1,834 | ₩1,660 | ₩1,686 | -8.03% | 32.8만 |
|---|
| 2026.06.04 | ₩1,753 | ₩1,867 | ₩1,753 | ₩1,807 | +3.05% | 31.3만 |
|---|
| 2026.06.03 | ₩1,901 | ₩1,901 | ₩1,747 | ₩1,767 | -7.04% | 39.2만 |
|---|
| 2026.06.02 | ₩1,901 | ₩2,055 | ₩1,860 | ₩1,901 | 0.00% | 104.6만 |
|---|
| 2026.06.01 | ₩1,874 | ₩1,907 | ₩1,820 | ₩1,860 | -0.71% | 18.2만 |
|---|
| 2026.05.29 | ₩1,860 | ₩1,914 | ₩1,780 | ₩1,887 | +1.44% | 30.3만 |
|---|
| 2026.05.28 | ₩1,874 | ₩1,921 | ₩1,834 | ₩1,901 | +1.43% | 20.9만 |
|---|
| 2026.05.27 | ₩1,901 | ₩1,947 | ₩1,867 | ₩1,874 | -1.41% | 21.8만 |
|---|
| 2026.05.26 | ₩1,954 | ₩1,981 | ₩1,874 | ₩1,914 | -2.05% | 23.9만 |
|---|
| 2026.05.22 | ₩1,968 | ₩2,008 | ₩1,921 | ₩1,941 | -1.36% | 17만 |
|---|
| 2026.05.21 | ₩1,887 | ₩1,941 | ₩1,834 | ₩1,927 | +2.13% | 25.2만 |
|---|
| 2026.05.20 | ₩1,901 | ₩1,947 | ₩1,847 | ₩1,887 | -0.70% | 25.8만 |
|---|
| 2026.05.19 | ₩1,968 | ₩2,001 | ₩1,874 | ₩1,887 | -4.08% | 32.7만 |
|---|
| 2026.05.18 | ₩2,075 | ₩2,095 | ₩1,947 | ₩1,994 | -3.87% | 34.7만 |
|---|
| 2026.05.15 | ₩2,222 | ₩2,249 | ₩2,061 | ₩2,075 | -6.63% | 87만 |
|---|
| 2026.05.14 | ₩2,128 | ₩2,396 | ₩2,008 | ₩2,249 | +5.66% | 427.6만 |
|---|
| 2026.05.13 | ₩1,860 | ₩1,994 | ₩1,814 | ₩1,954 | +5.04% | 20.9만 |
|---|
| 2026.05.12 | ₩1,794 | ₩1,887 | ₩1,753 | ₩1,860 | +3.73% | 34.7만 |
|---|
| 2026.05.11 | ₩1,914 | ₩1,914 | ₩1,807 | ₩1,807 | -5.59% | 15.9만 |
|---|
| 2026.05.08 | ₩1,887 | ₩2,014 | ₩1,887 | ₩1,914 | +1.42% | 24만 |
|---|
| 2026.05.07 | ₩2,048 | ₩2,055 | ₩1,914 | ₩1,914 | -6.54% | 31.2만 |
|---|
| 2026.05.06 | ₩2,061 | ₩2,115 | ₩1,954 | ₩2,034 | -1.30% | 40.9만 |
|---|
| 2026.05.05 | ₩2,008 | ₩2,075 | ₩1,954 | ₩2,061 | +2.67% | 34.6만 |
|---|
| 2026.05.04 | ₩2,021 | ₩2,061 | ₩1,968 | ₩1,981 | -1.99% | 23.8만 |
|---|
| 2026.05.01 | ₩1,941 | ₩2,041 | ₩1,901 | ₩2,021 | +4.14% | 19.9만 |
|---|
| 2026.04.30 | ₩1,780 | ₩1,914 | ₩1,780 | ₩1,914 | +7.52% | 17.2만 |
|---|
| 2026.04.29 | ₩1,874 | ₩1,875 | ₩1,760 | ₩1,780 | -5.00% | 14.9만 |
|---|
| 2026.04.28 | ₩1,954 | ₩1,954 | ₩1,874 | ₩1,874 | -4.11% | 16.3만 |
|---|
| 2026.04.27 | ₩1,874 | ₩2,034 | ₩1,874 | ₩1,968 | +5.00% | 22.5만 |
|---|
| 2026.04.24 | ₩1,820 | ₩1,914 | ₩1,794 | ₩1,860 | +2.21% | 14만 |
|---|
| 2026.04.23 | ₩1,914 | ₩1,914 | ₩1,807 | ₩1,847 | -3.50% | 14.2만 |
|---|
| 2026.04.22 | ₩1,887 | ₩1,927 | ₩1,847 | ₩1,914 | +1.42% | 13.7만 |
|---|
| 2026.04.21 | ₩1,994 | ₩1,994 | ₩1,834 | ₩1,834 | -8.05% | 28.8만 |
|---|
| 2026.04.20 | ₩1,927 | ₩1,994 | ₩1,887 | ₩1,994 | +3.47% | 18.2만 |
|---|
| 2026.04.17 | ₩1,807 | ₩1,954 | ₩1,807 | ₩1,941 | +7.41% | 40.6만 |
|---|
| 2026.04.16 | ₩1,794 | ₩1,807 | ₩1,700 | ₩1,794 | 0.00% | 20.9만 |
|---|
| 2026.04.15 | ₩1,686 | ₩1,780 | ₩1,680 | ₩1,767 | +4.76% | 30.5만 |
|---|
| 2026.04.14 | ₩1,686 | ₩1,727 | ₩1,646 | ₩1,686 | 0.00% | 25.8만 |
|---|
| 2026.04.13 | ₩1,579 | ₩1,713 | ₩1,566 | ₩1,660 | +5.08% | 26.4만 |
|---|
| 2026.04.10 | ₩1,700 | ₩1,733 | ₩1,546 | ₩1,579 | -7.09% | 44.8만 |
|---|
| 2026.04.09 | ₩1,713 | ₩1,733 | ₩1,648 | ₩1,713 | 0.00% | 20.8만 |
|---|
| 2026.04.08 | ₩1,740 | ₩1,767 | ₩1,693 | ₩1,727 | -0.77% | 36.8만 |
|---|
| 2026.04.07 | ₩1,673 | ₩1,713 | ₩1,579 | ₩1,700 | +1.60% | 40만 |
|---|
| 2026.04.06 | ₩1,606 | ₩1,697 | ₩1,593 | ₩1,646 | +2.50% | 30.3만 |
|---|
| 2026.04.02 | ₩1,606 | ₩1,640 | ₩1,586 | ₩1,620 | +0.83% | 32.3만 |
|---|
| 2026.04.01 | ₩1,539 | ₩1,680 | ₩1,539 | ₩1,646 | +6.96% | 49.4만 |
|---|
| 2026.03.31 | ₩1,486 | ₩1,546 | ₩1,459 | ₩1,512 | +1.80% | 46.4만 |
|---|
| 2026.03.30 | ₩1,553 | ₩1,579 | ₩1,472 | ₩1,526 | -1.72% | 39.5만 |
|---|
| 2026.03.27 | ₩1,606 | ₩1,606 | ₩1,499 | ₩1,499 | -6.67% | 37.6만 |
|---|
| 2026.03.26 | ₩1,606 | ₩1,646 | ₩1,579 | ₩1,606 | 0.00% | 22.4만 |
|---|
| 2026.03.25 | ₩1,593 | ₩1,660 | ₩1,579 | ₩1,633 | +2.52% | 23.2만 |
|---|
| 2026.03.24 | ₩1,620 | ₩1,629 | ₩1,553 | ₩1,579 | -2.48% | 27.3만 |
|---|
| 2026.03.23 | ₩1,566 | ₩1,686 | ₩1,539 | ₩1,660 | +5.98% | 54.9만 |
|---|
| 2026.03.20 | ₩1,700 | ₩1,728 | ₩1,553 | ₩1,566 | -7.87% | 250.4만 |
|---|
| 2026.03.19 | ₩1,646 | ₩1,700 | ₩1,593 | ₩1,633 | -0.81% | 37.8만 |
|---|
| 2026.03.18 | ₩1,740 | ₩1,780 | ₩1,613 | ₩1,660 | -4.62% | 34.6만 |
|---|
| 2026.03.17 | ₩1,807 | ₩1,807 | ₩1,713 | ₩1,713 | -5.19% | 11.9만 |
|---|
| 2026.03.16 | ₩1,807 | ₩1,860 | ₩1,767 | ₩1,807 | 0.00% | 21.1만 |
|---|
| 2026.03.13 | ₩1,807 | ₩1,847 | ₩1,727 | ₩1,753 | -2.96% | 23.7만 |
|---|
| 2026.03.12 | ₩1,901 | ₩1,901 | ₩1,767 | ₩1,780 | -6.34% | 28.4만 |
|---|
| 2026.03.11 | ₩1,847 | ₩1,968 | ₩1,807 | ₩1,901 | +2.90% | 99.5만 |
|---|
| 2026.03.10 | ₩1,753 | ₩1,794 | ₩1,700 | ₩1,713 | -2.29% | 26.6만 |
|---|
| 2026.03.09 | ₩1,740 | ₩1,854 | ₩1,553 | ₩1,753 | +0.77% | 86.7만 |
|---|
| 2026.03.06 | ₩1,673 | ₩1,874 | ₩1,660 | ₩1,780 | +6.40% | 120.1만 |
|---|
| 2026.03.05 | ₩1,753 | ₩1,780 | ₩1,686 | ₩1,693 | -3.44% | 41.3만 |
|---|
| 2026.03.04 | ₩1,887 | ₩1,894 | ₩1,713 | ₩1,767 | -6.38% | 45.1만 |
|---|
| 2026.03.03 | ₩1,727 | ₩1,914 | ₩1,686 | ₩1,874 | +8.53% | 59.7만 |
|---|
| 2026.03.02 | ₩1,673 | ₩1,820 | ₩1,673 | ₩1,780 | +6.40% | 36만 |
|---|
| 2026.02.27 | ₩1,820 | ₩1,834 | ₩1,686 | ₩1,727 | -5.15% | 60.8만 |
|---|
| 2026.02.26 | ₩1,874 | ₩1,926 | ₩1,767 | ₩1,794 | -4.29% | 42.4만 |
|---|
| 2026.02.25 | ₩1,834 | ₩2,001 | ₩1,780 | ₩1,860 | +1.46% | 101.8만 |
|---|
| 2026.02.24 | ₩1,713 | ₩1,854 | ₩1,673 | ₩1,794 | +4.69% | 45.7만 |
|---|
| 2026.02.23 | ₩1,740 | ₩1,794 | ₩1,620 | ₩1,686 | -3.08% | 53.8만 |
|---|
| 2026.02.20 | ₩1,767 | ₩1,794 | ₩1,707 | ₩1,753 | -0.76% | 35.7만 |
|---|
| 2026.02.19 | ₩1,820 | ₩1,881 | ₩1,707 | ₩1,767 | -2.94% | 101.7만 |
|---|
| 2026.02.18 | ₩1,914 | ₩1,974 | ₩1,787 | ₩1,807 | -5.59% | 37.3만 |
|---|
| 2026.02.17 | ₩1,954 | ₩1,961 | ₩1,847 | ₩1,874 | -4.11% | 28.2만 |
|---|
| 2026.02.13 | ₩1,981 | ₩2,014 | ₩1,914 | ₩1,927 | -2.70% | 17.5만 |
|---|
| 2026.02.12 | ₩2,195 | ₩2,235 | ₩1,927 | ₩1,968 | -10.37% | 39.7만 |
|---|
| 2026.02.11 | ₩2,155 | ₩2,155 | ₩2,047 | ₩2,101 | -2.48% | 19.3만 |
|---|
| 2026.02.10 | ₩2,075 | ₩2,328 | ₩2,075 | ₩2,142 | +3.23% | 37.9만 |
|---|
| 2026.02.09 | ₩2,021 | ₩2,075 | ₩1,934 | ₩2,061 | +1.99% | 24.8만 |
|---|
| 2026.02.06 | ₩1,981 | ₩2,075 | ₩1,927 | ₩2,021 | +2.03% | 32만 |
|---|
| 2026.02.05 | ₩2,021 | ₩2,021 | ₩1,887 | ₩1,901 | -5.96% | 21.3만 |
|---|
| 2026.02.04 | ₩2,101 | ₩2,112 | ₩1,968 | ₩2,034 | -3.18% | 30.4만 |
|---|
| 2026.02.03 | ₩2,115 | ₩2,115 | ₩1,980 | ₩2,075 | -1.90% | 28.2만 |
|---|
| 2026.02.02 | ₩2,075 | ₩2,128 | ₩1,968 | ₩2,115 | +1.94% | 55.7만 |
|---|
| 2026.01.30 | ₩2,088 | ₩2,142 | ₩2,021 | ₩2,128 | +1.92% | 17.9만 |
|---|
| 2026.01.29 | ₩2,128 | ₩2,142 | ₩2,081 | ₩2,088 | -1.89% | 12.3만 |
|---|
| 2026.01.28 | ₩2,396 | ₩2,409 | ₩2,101 | ₩2,155 | -10.06% | 45.1만 |
|---|
| 2026.01.27 | ₩2,235 | ₩2,409 | ₩2,168 | ₩2,409 | +7.78% | 29.4만 |
|---|
| 2026.01.26 | ₩2,275 | ₩2,275 | ₩2,182 | ₩2,235 | -1.76% | 25.7만 |
|---|
| 2026.01.23 | ₩2,262 | ₩2,295 | ₩2,168 | ₩2,275 | +0.59% | 26만 |
|---|
| 2026.01.22 | ₩2,208 | ₩2,302 | ₩2,182 | ₩2,275 | +3.03% | 44.6만 |
|---|
| 2026.01.21 | ₩2,182 | ₩2,235 | ₩2,116 | ₩2,195 | +0.61% | 31.2만 |
|---|
| 2026.01.20 | ₩2,235 | ₩2,281 | ₩2,095 | ₩2,142 | -4.19% | 41.5만 |
|---|
| 2026.01.16 | ₩2,208 | ₩2,342 | ₩2,128 | ₩2,316 | +4.85% | 39.5만 |
|---|
| 2026.01.15 | ₩2,088 | ₩2,208 | ₩1,994 | ₩2,182 | +4.49% | 62.7만 |
|---|
| 2026.01.14 | ₩2,034 | ₩2,075 | ₩1,994 | ₩2,061 | +1.32% | 23만 |
|---|
| 2026.01.13 | ₩1,981 | ₩2,034 | ₩1,947 | ₩2,008 | +1.35% | 23.6만 |
|---|
| 2026.01.12 | ₩1,994 | ₩2,028 | ₩1,901 | ₩1,968 | -1.34% | 41.8만 |
|---|
| 2026.01.09 | ₩2,061 | ₩2,061 | ₩1,994 | ₩1,994 | -3.25% | 32.5만 |
|---|
| 2026.01.08 | ₩2,101 | ₩2,101 | ₩2,008 | ₩2,048 | -2.55% | 20.7만 |
|---|
| 2026.01.07 | ₩2,101 | ₩2,215 | ₩2,061 | ₩2,115 | +0.64% | 28.4만 |
|---|
| 2026.01.06 | ₩1,968 | ₩2,115 | ₩1,968 | ₩2,088 | +6.12% | 32.3만 |
|---|
| 2026.01.05 | ₩2,101 | ₩2,101 | ₩1,968 | ₩1,994 | -5.10% | 35.4만 |
|---|
| 2026.01.02 | ₩2,168 | ₩2,182 | ₩2,048 | ₩2,061 | -4.94% | 46.7만 |
|---|
| 2025.12.31 | ₩2,101 | ₩2,148 | ₩2,061 | ₩2,088 | -0.64% | 49.2만 |
|---|
| 2025.12.30 | ₩2,195 | ₩2,207 | ₩2,121 | ₩2,142 | -2.44% | 55만 |
|---|
| 2025.12.29 | ₩2,275 | ₩2,275 | ₩2,182 | ₩2,222 | -2.35% | 37.4만 |
|---|
| 2025.12.26 | ₩2,342 | ₩2,382 | ₩2,249 | ₩2,316 | -1.14% | 34.6만 |
|---|
| 2025.12.24 | ₩2,302 | ₩2,490 | ₩2,275 | ₩2,369 | +2.91% | 30.4만 |
|---|
| 2025.12.23 | ₩2,490 | ₩2,490 | ₩2,275 | ₩2,275 | -8.60% | 41.1만 |
|---|
| 2025.12.22 | ₩2,409 | ₩2,543 | ₩2,409 | ₩2,516 | +4.44% | 40만 |
|---|
| 2025.12.19 | ₩2,449 | ₩2,490 | ₩2,396 | ₩2,449 | 0.00% | 34.5만 |
|---|
| 2025.12.18 | ₩2,516 | ₩2,516 | ₩2,342 | ₩2,436 | -3.19% | 31만 |
|---|
| 2025.12.17 | ₩2,556 | ₩2,597 | ₩2,429 | ₩2,449 | -4.19% | 15.6만 |
|---|
| 2025.12.16 | ₩2,476 | ₩2,610 | ₩2,429 | ₩2,530 | +2.16% | 43.7만 |
|---|
| 2025.12.15 | ₩2,704 | ₩2,704 | ₩2,490 | ₩2,556 | -5.45% | 41.7만 |
|---|
| 2025.12.12 | ₩2,878 | ₩2,931 | ₩2,684 | ₩2,690 | -6.51% | 46.5만 |
|---|
| 2025.12.11 | ₩2,971 | ₩3,078 | ₩2,844 | ₩2,864 | -3.60% | 50.1만 |
|---|
| 2025.12.10 | ₩2,864 | ₩3,012 | ₩2,817 | ₩2,985 | +4.21% | 78.5만 |
|---|
| 2025.12.09 | ₩2,730 | ₩3,025 | ₩2,705 | ₩2,904 | +6.37% | 114.9만 |
|---|
| 2025.12.08 | ₩2,530 | ₩2,771 | ₩2,530 | ₩2,730 | +7.94% | 85.5만 |
|---|
| 2025.12.05 | ₩2,476 | ₩2,570 | ₩2,416 | ₩2,556 | +3.24% | 44.6만 |
|---|
| 2025.12.04 | ₩2,329 | ₩2,563 | ₩2,262 | ₩2,516 | +8.05% | 73.1만 |
|---|
| 2025.12.03 | ₩2,088 | ₩2,396 | ₩2,061 | ₩2,356 | +12.82% | 50.3만 |
|---|
| 2025.12.02 | ₩2,142 | ₩2,142 | ₩2,061 | ₩2,101 | -1.87% | 38.5만 |
|---|
| 2025.12.01 | ₩2,316 | ₩2,345 | ₩2,048 | ₩2,095 | -9.54% | 63.1만 |
|---|
| 2025.11.28 | ₩2,249 | ₩2,342 | ₩2,160 | ₩2,329 | +3.57% | 51.6만 |
|---|
| 2025.11.26 | ₩2,034 | ₩2,295 | ₩2,034 | ₩2,208 | +8.55% | 53.4만 |
|---|
| 2025.11.25 | ₩1,981 | ₩2,048 | ₩1,954 | ₩2,034 | +2.70% | 25.4만 |
|---|
| 2025.11.24 | ₩2,021 | ₩2,048 | ₩1,981 | ₩1,981 | -1.99% | 34.6만 |
|---|
| 2025.11.21 | ₩2,021 | ₩2,061 | ₩1,941 | ₩2,021 | 0.00% | 29.7만 |
|---|
| 2025.11.20 | ₩2,061 | ₩2,168 | ₩1,981 | ₩1,994 | -3.25% | 33만 |
|---|
| 2025.11.19 | ₩2,021 | ₩2,095 | ₩1,981 | ₩2,021 | 0.00% | 22.8만 |
|---|
| 2025.11.18 | ₩1,914 | ₩2,021 | ₩1,914 | ₩2,008 | +4.90% | 43.8만 |
|---|
| 2025.11.17 | ₩1,901 | ₩2,021 | ₩1,874 | ₩1,954 | +2.82% | 73.3만 |
|---|
| 2025.11.14 | ₩1,881 | ₩1,941 | ₩1,847 | ₩1,901 | +1.07% | 33.1만 |
|---|
| 2025.11.13 | ₩2,008 | ₩2,034 | ₩1,894 | ₩1,914 | -4.67% | 32.5만 |
|---|
| 2025.11.12 | ₩2,034 | ₩2,089 | ₩1,927 | ₩2,034 | 0.00% | 41.9만 |
|---|
| 2025.11.11 | ₩2,115 | ₩2,135 | ₩2,008 | ₩2,021 | -4.43% | 43.7만 |
|---|
| 2025.11.10 | ₩2,195 | ₩2,262 | ₩2,101 | ₩2,115 | -3.66% | 31.9만 |
|---|
| 2025.11.07 | ₩2,182 | ₩2,208 | ₩2,041 | ₩2,182 | 0.00% | 55.8만 |
|---|
| 2025.11.06 | ₩2,342 | ₩2,369 | ₩2,162 | ₩2,182 | -6.86% | 39만 |
|---|
| 2025.11.05 | ₩2,356 | ₩2,369 | ₩2,262 | ₩2,369 | +0.57% | 23만 |
|---|
| 2025.11.04 | ₩2,369 | ₩2,396 | ₩2,289 | ₩2,302 | -2.82% | 24.8만 |
|---|
| 2025.11.03 | ₩2,463 | ₩2,516 | ₩2,345 | ₩2,409 | -2.17% | 27.7만 |
|---|
| 2025.10.31 | ₩2,342 | ₩2,578 | ₩2,342 | ₩2,449 | +4.57% | 50.7만 |
|---|
| 2025.10.30 | ₩2,382 | ₩2,463 | ₩2,316 | ₩2,316 | -2.81% | 47.2만 |
|---|
| 2025.10.29 | ₩2,449 | ₩2,530 | ₩2,396 | ₩2,436 | -0.55% | 32.2만 |
|---|
| 2025.10.28 | ₩2,449 | ₩2,469 | ₩2,396 | ₩2,436 | -0.55% | 16.2만 |
|---|
| 2025.10.27 | ₩2,543 | ₩2,610 | ₩2,463 | ₩2,463 | -3.16% | 24.6만 |
|---|
| 2025.10.24 | ₩2,436 | ₩2,583 | ₩2,424 | ₩2,543 | +4.40% | 34.5만 |
|---|
| 2025.10.23 | ₩2,396 | ₩2,436 | ₩2,369 | ₩2,396 | 0.00% | 37.9만 |
|---|
| 2025.10.22 | ₩2,516 | ₩2,523 | ₩2,342 | ₩2,382 | -5.32% | 41.6만 |
|---|
| 2025.10.21 | ₩2,583 | ₩2,583 | ₩2,503 | ₩2,530 | -2.07% | 22.1만 |
|---|
| 2025.10.20 | ₩2,490 | ₩2,610 | ₩2,490 | ₩2,570 | +3.23% | 32.2만 |
|---|
| 2025.10.17 | ₩2,503 | ₩2,516 | ₩2,463 | ₩2,476 | -1.07% | 20.7만 |
|---|
| 2025.10.16 | ₩2,570 | ₩2,677 | ₩2,476 | ₩2,476 | -3.65% | 39.5만 |
|---|
| 2025.10.15 | ₩2,503 | ₩2,649 | ₩2,476 | ₩2,583 | +3.21% | 33.7만 |
|---|
| 2025.10.14 | ₩2,409 | ₩2,543 | ₩2,389 | ₩2,503 | +3.89% | 25.4만 |
|---|
| 2025.10.13 | ₩2,530 | ₩2,543 | ₩2,436 | ₩2,449 | -3.17% | 47.6만 |
|---|
| 2025.10.10 | ₩2,650 | ₩2,656 | ₩2,476 | ₩2,490 | -6.06% | 55.5만 |
|---|